69,750€
0,68%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 69,75 | 69,75 | 69,68 | 69,68 | 0,58% | - |
| 05.02.2026 | 69,17 | 70,12 | 69,00 | 69,28 | -0,19% | - |
| 04.02.2026 | 66,85 | 69,59 | 66,85 | 69,41 | 3,37% | - |
| 03.02.2026 | 71,77 | 71,86 | 66,46 | 67,15 | -6,92% | - |
| 02.02.2026 | 70,90 | 72,68 | 69,73 | 72,14 | 4,58% | - |
| 30.01.2026 | 68,82 | 68,98 | 68,47 | 68,98 | -0,36% | - |
| 29.01.2026 | 70,48 | 71,46 | 68,91 | 69,23 | -2,42% | - |
| 28.01.2026 | 69,87 | 71,90 | 69,71 | 70,95 | 1,08% | - |
| 27.01.2026 | 70,09 | 70,59 | 69,37 | 70,19 | 0,63% | - |
| 26.01.2026 | 69,83 | 70,40 | 69,06 | 69,75 | 0,23% | - |
| 23.01.2026 | 70,22 | 70,44 | 68,45 | 69,59 | -0,23% | - |
| 22.01.2026 | 69,31 | 70,82 | 69,31 | 69,75 | -0,20% | - |
| 21.01.2026 | 67,86 | 70,45 | 67,49 | 69,89 | 1,69% | - |
| 20.01.2026 | 71,17 | 71,17 | 68,53 | 68,73 | -3,62% | - |
| 19.01.2026 | 71,49 | 71,49 | 71,15 | 71,31 | -1,00% | - |
| 16.01.2026 | 73,12 | 73,56 | 71,73 | 72,03 | -1,73% | - |
| 15.01.2026 | 71,91 | 73,99 | 71,85 | 73,30 | 3,14% | - |
| 14.01.2026 | 72,36 | 73,31 | 71,02 | 71,07 | -2,07% | - |
| 13.01.2026 | 73,34 | 74,15 | 72,27 | 72,57 | -2,13% | - |
| 12.01.2026 | 73,77 | 74,26 | 72,64 | 74,15 | 0,68% | - |
| 09.01.2026 | 75,04 | 75,99 | 72,96 | 73,65 | -2,33% | 41,00 |
| 08.01.2026 | 75,20 | 75,58 | 72,81 | 75,41 | 3,24% | - |
| 07.01.2026 | 75,28 | 75,36 | 72,98 | 73,04 | -2,13% | - |
| 06.01.2026 | 73,69 | 74,64 | 72,74 | 74,63 | 2,05% | 41,00 |
| 05.01.2026 | 71,59 | 73,97 | 71,59 | 73,13 | 2,71% | - |
| 02.01.2026 | 71,06 | 72,57 | 69,35 | 71,20 | -0,81% | - |
| 30.12.2025 | 71,06 | 71,81 | 71,06 | 71,78 | 1,51% | - |
| 29.12.2025 | 70,98 | 71,21 | 69,86 | 70,71 | 3,76% | - |
| 23.12.2025 | 67,70 | 68,20 | 66,75 | 68,15 | 0,28% | - |
| 22.12.2025 | 67,71 | 69,02 | 66,88 | 67,96 | 0,46% | - |
| 19.12.2025 | 66,40 | 67,82 | 66,20 | 67,65 | 1,12% | - |
| 18.12.2025 | 68,33 | 69,52 | 65,84 | 66,90 | -3,10% | - |
| 17.12.2025 | 67,84 | 70,15 | 67,41 | 69,04 | 1,69% | - |
| 16.12.2025 | 67,60 | 68,24 | 66,79 | 67,89 | -0,01% | - |
| 15.12.2025 | 70,58 | 71,80 | 66,46 | 67,90 | -4,23% | - |
| 12.12.2025 | 72,76 | 73,17 | 70,77 | 70,90 | -2,77% | - |
| 11.12.2025 | 74,43 | 74,43 | 72,50 | 72,92 | -0,16% | - |
| 10.12.2025 | 73,06 | 73,10 | 73,04 | 73,04 | 0,00% | - |
| 09.12.2025 | 72,07 | 73,44 | 71,86 | 73,04 | 1,15% | - |
| 08.12.2025 | 73,93 | 74,40 | 71,79 | 72,21 | -1,89% | - |
| 05.12.2025 | 73,87 | 74,33 | 73,19 | 73,60 | -0,97% | - |
| 04.12.2025 | 76,01 | 76,34 | 74,05 | 74,32 | -2,68% | - |
| 03.12.2025 | 76,69 | 77,30 | 75,91 | 76,37 | -0,91% | - |
| 02.12.2025 | 74,61 | 77,27 | 74,41 | 77,07 | 3,16% | - |
| 01.12.2025 | 74,66 | 75,80 | 73,45 | 74,71 | -0,11% | - |
| 28.11.2025 | 74,99 | 75,19 | 73,98 | 74,79 | -0,15% | - |
| 27.11.2025 | 74,82 | 74,96 | 74,78 | 74,90 | -0,32% | - |
| 26.11.2025 | 74,39 | 75,26 | 73,61 | 75,14 | 1,88% | - |
| 25.11.2025 | 72,74 | 74,62 | 72,48 | 73,75 | 1,12% | - |
| 24.11.2025 | 72,98 | 74,36 | 72,08 | 72,93 | -0,40% | - |
| 21.11.2025 | 71,23 | 73,76 | 71,15 | 73,22 | 1,24% | - |
| 20.11.2025 | 72,60 | 74,48 | 71,52 | 72,32 | -3,56% | - |
| 19.11.2025 | 76,01 | 76,88 | 74,73 | 74,99 | -1,20% | - |
| 18.11.2025 | 76,43 | 76,43 | 75,90 | 75,90 | -0,95% | - |
| 17.11.2025 | 77,48 | 78,44 | 75,68 | 76,63 | -0,67% | - |
| 14.11.2025 | 77,70 | 78,51 | 76,32 | 77,15 | -0,19% | - |
| 13.11.2025 | 79,06 | 79,35 | 77,09 | 77,30 | -2,74% | - |
| 12.11.2025 | 77,52 | 79,93 | 77,31 | 79,48 | 2,48% | - |
| 11.11.2025 | 79,14 | 79,80 | 77,36 | 77,56 | -2,03% | 48,00 |
| 10.11.2025 | 79,06 | 79,94 | 77,69 | 79,17 | 0,13% | - |
| 07.11.2025 | 79,26 | 79,85 | 77,30 | 79,07 | -1,22% | - |
| 06.11.2025 | 82,65 | 83,23 | 79,66 | 80,05 | -3,06% | - |
| 05.11.2025 | 82,73 | 83,24 | 81,49 | 82,58 | -0,13% | - |
| 04.11.2025 | 85,04 | 85,61 | 82,01 | 82,69 | -3,86% | - |
| 03.11.2025 | 86,77 | 87,77 | 85,10 | 86,01 | -0,75% | - |
| 31.10.2025 | 86,10 | 87,56 | 84,87 | 86,66 | 0,02% | - |
| 30.10.2025 | 89,50 | 94,48 | 84,68 | 86,64 | -3,12% | - |
| 29.10.2025 | 90,13 | 90,54 | 89,00 | 89,43 | -1,68% | - |
| 28.10.2025 | 92,11 | 92,45 | 89,41 | 90,96 | -0,24% | - |
| 27.10.2025 | 93,74 | 94,37 | 90,55 | 91,18 | -2,36% | - |
| 24.10.2025 | 93,14 | 94,37 | 92,80 | 93,38 | 0,09% | - |
| 23.10.2025 | 93,95 | 95,83 | 92,25 | 93,30 | -0,93% | - |
| 22.10.2025 | 94,99 | 95,77 | 92,94 | 94,18 | -0,75% | - |
| 21.10.2025 | 94,05 | 95,73 | 93,39 | 94,89 | 0,85% | - |
| 20.10.2025 | 92,73 | 94,93 | 92,73 | 94,09 | 1,98% | - |
| 17.10.2025 | 92,89 | 94,14 | 91,73 | 92,26 | -1,81% | - |
| 16.10.2025 | 92,83 | 94,59 | 91,93 | 93,96 | 0,36% | - |
| 15.10.2025 | 92,89 | 94,63 | 92,73 | 93,62 | 0,49% | - |
| 14.10.2025 | 92,29 | 93,51 | 90,65 | 93,16 | 0,88% | - |
| 13.10.2025 | 91,72 | 93,63 | 91,66 | 92,35 | 0,23% | - |
| 10.10.2025 | 93,69 | 94,59 | 91,05 | 92,14 | -0,98% | - |
| 09.10.2025 | 95,18 | 96,51 | 92,88 | 93,05 | -2,33% | - |
| 08.10.2025 | 92,79 | 96,16 | 92,24 | 95,27 | 1,71% | - |
| 07.10.2025 | 94,55 | 95,73 | 93,26 | 93,67 | -0,64% | - |
| 06.10.2025 | 94,95 | 96,36 | 92,93 | 94,27 | -0,90% | - |
| 03.10.2025 | 95,62 | 96,70 | 94,50 | 95,13 | -0,03% | - |
| 02.10.2025 | 95,84 | 96,96 | 94,29 | 95,16 | -0,47% | - |
| 01.10.2025 | 96,69 | 97,41 | 94,53 | 95,61 | -0,73% | - |
| 30.09.2025 | 95,96 | 98,26 | 94,80 | 96,31 | -0,35% | - |
| 29.09.2025 | 96,43 | 96,97 | 94,89 | 96,65 | 0,08% | - |
| 26.09.2025 | 95,87 | 96,95 | 95,20 | 96,57 | 0,87% | - |
| 25.09.2025 | 97,32 | 97,37 | 95,32 | 95,74 | -1,61% | - |
| 24.09.2025 | 99,29 | 100,33 | 97,12 | 97,31 | -1,59% | - |
| 23.09.2025 | 101,30 | 103,20 | 98,74 | 98,88 | -2,34% | - |
| 22.09.2025 | 101,38 | 102,25 | 100,38 | 101,25 | -0,95% | - |
| 19.09.2025 | 102,10 | 103,63 | 99,76 | 102,23 | 0,32% | - |
| 18.09.2025 | 101,50 | 103,55 | 101,20 | 101,90 | 1,09% | - |
| 17.09.2025 | 101,45 | 103,05 | 100,32 | 100,80 | -0,42% | - |
| 16.09.2025 | 103,98 | 104,83 | 101,08 | 101,23 | -2,55% | - |
| 15.09.2025 | 105,75 | 106,60 | 102,73 | 103,88 | -1,52% | - |